ETR:4BRZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	39.09	39.96	38.87	39.85	39.85	-0.05%	19,188
Oct 16, 2025	39.87	40.01	39.47	39.87	39.87	-	35,241
Oct 15, 2025	39.61	39.91	39.38	39.87	39.87	1.22%	28,957
Oct 14, 2025	38.96	39.47	38.67	39.39	39.39	-0.28%	36,071
Oct 13, 2025	39.40	39.59	39.22	39.50	39.50	0.97%	74,624
Oct 10, 2025	39.98	40.16	39.12	39.12	39.12	-2.83%	27,902
Oct 9, 2025	40.26	40.78	40.21	40.26	40.26	-0.05%	28,561
Oct 8, 2025	39.95	40.38	39.92	40.28	40.28	0.30%	73,261
Oct 7, 2025	40.69	40.92	40.10	40.16	40.16	-1.74%	6,602
Oct 6, 2025	40.98	41.10	40.78	40.87	40.87	0.27%	30,019
Oct 3, 2025	40.89	41.17	40.66	40.76	40.76	0.49%	2,383
Oct 2, 2025	41.39	41.54	40.50	40.56	40.56	-1.70%	2,334
Oct 1, 2025	41.80	42.10	41.23	41.26	41.26	-0.79%	37,245
Sep 30, 2025	41.94	42.16	41.59	41.59	41.59	-0.91%	99,298
Sep 29, 2025	41.64	42.21	41.58	41.97	41.97	1.23%	31,704
Sep 26, 2025	41.34	41.70	41.24	41.46	41.46	-0.79%	140,233
Sep 25, 2025	42.09	42.13	41.50	41.79	41.79	-0.31%	50,339
Sep 24, 2025	42.27	42.27	41.91	41.92	41.92	-0.57%	149,240
Sep 23, 2025	41.42	42.41	41.40	42.16	42.16	2.18%	11,671
Sep 22, 2025	41.59	41.74	41.07	41.26	41.26	-0.82%	58,107
Sep 19, 2025	41.81	41.84	41.51	41.60	41.60	-0.26%	20,917
Sep 18, 2025	41.98	42.07	41.53	41.71	41.71	0.17%	36,629
Sep 17, 2025	41.51	41.69	41.26	41.64	41.64	0.92%	47,836
Sep 16, 2025	41.29	41.57	41.18	41.26	41.26	0.22%	174,269
Sep 15, 2025	40.66	41.17	40.58	41.17	41.17	1.23%	65,653
Sep 12, 2025	40.46	40.74	40.21	40.67	40.67	-0.17%	39,981
Sep 11, 2025	40.38	40.86	40.17	40.74	40.74	1.04%	25,697
Sep 10, 2025	40.00	40.41	39.89	40.32	40.32	0.93%	14,781
Sep 9, 2025	39.99	40.05	39.84	39.95	39.95	0.76%	36,017
Sep 8, 2025	39.97	40.07	39.56	39.65	39.65	-0.75%	11,209
Sep 5, 2025	39.58	40.35	39.48	39.95	39.95	2.12%	24,915
Sep 4, 2025	39.16	39.19	38.89	39.12	39.12	-0.20%	66,411
Sep 3, 2025	39.17	39.37	39.05	39.20	39.20	0.31%	56,358
Sep 2, 2025	39.52	39.63	38.78	39.08	39.08	-1.04%	12,451
Sep 1, 2025	39.76	39.80	39.49	39.49	39.49	-0.68%	73,221
Aug 29, 2025	39.61	39.83	39.50	39.76	39.76	-0.40%	12,454
Aug 28, 2025	39.27	40.03	39.17	39.92	39.92	3.18%	43,499
Aug 27, 2025	38.47	38.69	38.40	38.69	38.69	0.76%	61,194
Aug 26, 2025	38.70	38.77	38.40	38.40	38.40	-1.31%	19,216
Aug 25, 2025	38.52	39.03	38.38	38.91	38.91	1.12%	36,785
Aug 22, 2025	37.33	38.50	37.33	38.48	38.48	3.33%	9,511
Aug 21, 2025	37.31	37.48	37.00	37.24	37.24	-0.37%	78,924
Aug 20, 2025	36.97	37.38	36.97	37.38	37.38	0.73%	132,794
Aug 19, 2025	37.99	38.22	37.11	37.11	37.11	-2.98%	137,765
Aug 18, 2025	38.03	38.27	37.85	38.25	38.25	0.39%	49,042
Aug 15, 2025	38.03	38.30	37.99	38.10	38.10	0.66%	73,699
Aug 14, 2025	38.03	38.05	37.52	37.85	37.85	-0.53%	47,844
Aug 13, 2025	38.21	38.42	37.92	38.05	38.05	-0.42%	3,018
Aug 12, 2025	37.40	38.22	37.31	38.21	38.21	2.44%	114,521
Aug 11, 2025	37.66	37.66	37.27	37.30	37.30	-0.93%	98,098